Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.38 | 21.41 | 20.93 | 20.93 | 82,361 | -0.40(-1.87%) |
Nov 27, 2020 | 21.40 | 21.40 | 21.24 | 21.33 | 123,442 | +0.82(+3.98%) |
Nov 25, 2020 | 20.11 | 20.51 | 20.03 | 20.51 | 42,505 | +0.42(+2.08%) |
Nov 24, 2020 | 20.09 | 20.13 | 19.99 | 20.10 | 54,079 | +0.11(+0.54%) |
Nov 23, 2020 | 20.06 | 20.15 | 19.97 | 19.99 | 338,075 | +0.05(+0.27%) |
Nov 20, 2020 | 19.91 | 19.98 | 19.85 | 19.93 | 28,410 | +0.14(+0.69%) |
Nov 19, 2020 | 19.75 | 19.98 | 19.72 | 19.80 | 71,138 | -0.28(-1.40%) |
Nov 18, 2020 | 19.95 | 20.21 | 19.89 | 20.08 | 53,222 | +0.36(+1.84%) |
Nov 17, 2020 | 19.62 | 19.79 | 19.52 | 19.72 | 23,497 | +0.25(+1.31%) |
Nov 16, 2020 | 19.49 | 19.55 | 19.36 | 19.46 | 85,323 | +0.84(+4.54%) |
Nov 13, 2020 | 18.31 | 18.66 | 18.31 | 18.62 | 91,398 | +0.31(+1.69%) |
Nov 12, 2020 | 18.62 | 18.68 | 18.22 | 18.31 | 97,822 | -0.33(-1.75%) |
Nov 11, 2020 | 18.31 | 18.81 | 18.31 | 18.63 | 45,499 | +0.04(+0.20%) |
Nov 10, 2020 | 18.63 | 18.90 | 18.53 | 18.60 | 75,229 | -0.02(-0.10%) |
Nov 09, 2020 | 18.75 | 19.06 | 18.45 | 18.62 | 210,000 | +1.63(+9.63%) |
Nov 06, 2020 | 16.76 | 17.10 | 16.72 | 16.98 | 34,797 | +0.17(+1.03%) |
Nov 05, 2020 | 16.91 | 16.98 | 16.75 | 16.81 | 131,339 | -0.15(-0.91%) |
Nov 04, 2020 | 16.90 | 17.13 | 16.89 | 16.96 | 44,289 | +0.22(+1.30%) |
Nov 03, 2020 | 16.70 | 17.02 | 16.60 | 16.75 | 60,046 | +0.44(+2.67%) |
Nov 02, 2020 | 16.25 | 16.34 | 16.19 | 16.31 | 6,611 | +0.06(+0.39%) |
Oct 30, 2020 | 16.04 | 16.35 | 16.04 | 16.25 | 12,883 | +0.01(+0.06%) |
Oct 29, 2020 | 16.09 | 16.24 | 15.98 | 16.24 | 20,241 | -0.25(-1.54%) |
Oct 28, 2020 | 16.62 | 16.68 | 16.37 | 16.49 | 36,298 | -0.58(-3.40%) |
Oct 27, 2020 | 17.10 | 17.35 | 16.98 | 17.07 | 61,652 | +0.01(+0.05%) |
Oct 26, 2020 | 17.25 | 17.27 | 16.98 | 17.06 | 69,319 | -0.64(-3.59%) |
Oct 23, 2020 | 17.64 | 17.89 | 17.60 | 17.70 | 84,460 | +0.26(+1.51%) |
Oct 22, 2020 | 17.55 | 17.63 | 17.41 | 17.44 | 12,307 | -0.22(-1.23%) |
Oct 21, 2020 | 17.95 | 17.99 | 17.62 | 17.65 | 4,167 | -0.30(-1.67%) |
Oct 20, 2020 | 17.89 | 17.98 | 17.65 | 17.95 | 29,269 | +0.48(+2.75%) |
Oct 19, 2020 | 17.80 | 18.05 | 17.34 | 17.47 | 62,639 | -0.29(-1.64%) |
Oct 16, 2020 | 18.07 | 18.07 | 17.76 | 17.76 | 5,285 | -0.25(-1.36%) |
Oct 15, 2020 | 17.85 | 18.12 | 17.62 | 18.01 | 16,406 | -0.11(-0.60%) |
Oct 14, 2020 | 18.25 | 18.44 | 17.98 | 18.12 | 131,076 | -0.28(-1.53%) |
Oct 13, 2020 | 18.43 | 18.51 | 18.28 | 18.40 | 34,501 | -0.05(-0.30%) |
Oct 12, 2020 | 18.48 | 18.65 | 18.25 | 18.45 | 34,809 | -0.46(-2.43%) |
Oct 09, 2020 | 18.91 | 19.07 | 18.67 | 18.91 | 23,455 | +0.20(+1.05%) |
Oct 08, 2020 | 18.72 | 18.80 | 18.53 | 18.72 | 24,343 | +0.13(+0.68%) |
Oct 07, 2020 | 18.47 | 18.69 | 18.29 | 18.59 | 49,172 | +0.23(+1.24%) |
Oct 06, 2020 | 18.58 | 18.78 | 18.36 | 18.36 | 49,088 | -0.16(-0.88%) |
Oct 05, 2020 | 18.23 | 18.60 | 18.14 | 18.53 | 27,031 | +0.52(+2.87%) |
Oct 02, 2020 | 17.80 | 18.07 | 17.80 | 18.01 | 19,380 | -0.15(-0.85%) |
Oct 01, 2020 | 18.24 | 18.38 | 17.84 | 18.16 | 24,425 | +0.02(+0.13%) |
Sep 30, 2020 | 18.14 | 18.53 | 17.85 | 18.14 | 15,592 | +0.13(+0.73%) |
Sep 29, 2020 | 18.03 | 18.23 | 17.85 | 18.01 | 40,438 | -0.02(-0.10%) |
Sep 28, 2020 | 18.11 | 18.25 | 17.84 | 18.03 | 28,278 | -0.07(-0.40%) |
Sep 25, 2020 | 17.64 | 18.10 | 17.61 | 18.10 | 16,738 | +0.33(+1.84%) |
Sep 24, 2020 | 17.71 | 17.99 | 17.48 | 17.77 | 34,928 | +0.18(+1.03%) |
Sep 23, 2020 | 17.98 | 18.16 | 17.55 | 17.59 | 65,091 | -0.54(-3.00%) |
Sep 22, 2020 | 18.32 | 18.61 | 17.98 | 18.14 | 75,361 | -0.32(-1.72%) |
Sep 21, 2020 | 18.41 | 18.71 | 18.17 | 18.45 | 46,499 | -0.86(-4.47%) |
Sep 18, 2020 | 19.36 | 19.42 | 19.16 | 19.32 | 21,252 | -0.25(-1.25%) |
Sep 17, 2020 | 19.36 | 19.75 | 19.32 | 19.56 | 21,952 | +0.20(+1.03%) |
Sep 16, 2020 | 19.69 | 19.79 | 19.35 | 19.36 | 30,614 | -0.24(-1.20%) |
Sep 15, 2020 | 19.75 | 19.75 | 19.54 | 19.60 | 47,453 | +0.06(+0.33%) |
Sep 14, 2020 | 19.24 | 19.61 | 19.10 | 19.53 | 76,623 | +0.78(+4.16%) |
Sep 11, 2020 | 18.64 | 18.80 | 18.47 | 18.75 | 123,002 | +0.43(+2.33%) |
Sep 10, 2020 | 18.62 | 18.90 | 18.12 | 18.33 | 43,043 | -0.09(-0.49%) |
Sep 09, 2020 | 18.34 | 18.57 | 18.29 | 18.42 | 35,332 | +0.21(+1.13%) |
Sep 08, 2020 | 18.30 | 18.38 | 18.16 | 18.21 | 37,533 | -0.68(-3.59%) |
Sep 04, 2020 | 18.73 | 18.96 | 18.43 | 18.89 | 38,211 | +0.38(+2.06%) |
Sep 03, 2020 | 18.90 | 19.06 | 18.43 | 18.51 | 74,600 | -0.51(-2.67%) |
Sep 02, 2020 | 18.87 | 19.02 | 18.83 | 19.02 | 36,042 | +0.06(+0.34%) |